Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 20.37 | 20.37 | 19.94 | 20.25 | 38,714 | -0.05(-0.26%) |
Jul 30, 2015 | 20.81 | 20.83 | 20.31 | 20.31 | 16,593 | -0.52(-2.51%) |
Jul 29, 2015 | 19.85 | 20.89 | 19.84 | 20.83 | 44,445 | +1.07(+5.40%) |
Jul 28, 2015 | 19.87 | 20.01 | 19.69 | 19.76 | 34,446 | -0.07(-0.34%) |
Jul 27, 2015 | 20.03 | 20.03 | 19.76 | 19.83 | 13,969 | -0.33(-1.65%) |
Jul 24, 2015 | 20.24 | 20.29 | 20.06 | 20.16 | 38,291 | -0.05(-0.26%) |
Jul 23, 2015 | 21.03 | 21.03 | 20.17 | 20.22 | 43,110 | -0.72(-3.44%) |
Jul 22, 2015 | 21.37 | 21.38 | 20.86 | 20.93 | 22,108 | -0.30(-1.39%) |
Jul 21, 2015 | 21.36 | 21.53 | 21.20 | 21.23 | 23,893 | +0.00(+0.00%) |
Jul 20, 2015 | 21.48 | 21.48 | 21.20 | 21.23 | 21,489 | -0.15(-0.71%) |
Jul 17, 2015 | 21.48 | 21.48 | 21.36 | 21.38 | 27,921 | -0.10(-0.46%) |
Jul 16, 2015 | 21.59 | 21.59 | 21.43 | 21.48 | 21,021 | -0.05(-0.21%) |
Jul 15, 2015 | 21.69 | 21.69 | 21.51 | 21.52 | 18,641 | -0.06(-0.28%) |
Jul 14, 2015 | 21.55 | 21.70 | 21.52 | 21.59 | 30,514 | -0.04(-0.17%) |
Jul 13, 2015 | 21.63 | 21.90 | 21.59 | 21.62 | 26,870 | -0.08(-0.35%) |
Jul 10, 2015 | 21.77 | 21.94 | 21.59 | 21.70 | 30,795 | +0.17(+0.81%) |
Jul 09, 2015 | 21.74 | 21.99 | 21.50 | 21.52 | 34,526 | +0.01(+0.04%) |
Jul 08, 2015 | 21.52 | 21.60 | 21.49 | 21.52 | 34,541 | -0.11(-0.53%) |
Jul 07, 2015 | 22.28 | 22.28 | 21.51 | 21.63 | 34,089 | -0.68(-3.05%) |
Jul 06, 2015 | 22.10 | 22.44 | 21.99 | 22.31 | 37,094 | -0.01(-0.03%) |
Jul 02, 2015 | 22.15 | 22.32 | 22.32 | 22.32 | 24,434 | +0.19(+0.86%) |
Jul 01, 2015 | 22.34 | 22.46 | 21.97 | 22.13 | 47,528 | +0.13(+0.58%) |
Jun 30, 2015 | 22.71 | 22.71 | 21.96 | 22.00 | 30,284 | -0.48(-2.16%) |
Jun 29, 2015 | 22.71 | 22.86 | 22.40 | 22.49 | 39,162 | -0.45(-1.98%) |
Jun 26, 2015 | 23.01 | 23.01 | 22.71 | 22.94 | 120,146 | +0.05(+0.20%) |
Jun 25, 2015 | 23.00 | 22.96 | 22.83 | 22.90 | 30,621 | -0.07(-0.30%) |
Jun 24, 2015 | 23.08 | 23.17 | 22.90 | 22.96 | 42,834 | -0.11(-0.49%) |
Jun 23, 2015 | 23.33 | 23.45 | 22.91 | 23.08 | 59,975 | -0.35(-1.49%) |
Jun 22, 2015 | 23.57 | 23.58 | 23.37 | 23.43 | 24,159 | +0.03(+0.13%) |
Jun 19, 2015 | 23.17 | 23.64 | 23.04 | 23.40 | 137,689 | +0.30(+1.31%) |
Jun 18, 2015 | 23.29 | 23.43 | 22.90 | 23.09 | 42,228 | -0.08(-0.36%) |
Jun 17, 2015 | 23.40 | 23.59 | 23.12 | 23.18 | 31,963 | -0.22(-0.94%) |
Jun 16, 2015 | 23.52 | 23.59 | 23.35 | 23.40 | 51,862 | -0.14(-0.61%) |
Jun 15, 2015 | 23.46 | 23.85 | 23.40 | 23.54 | 40,546 | -0.13(-0.54%) |
Jun 12, 2015 | 23.56 | 23.73 | 23.47 | 23.67 | 21,782 | -0.04(-0.16%) |
Jun 11, 2015 | 23.95 | 23.98 | 23.61 | 23.71 | 33,353 | -0.31(-1.29%) |
Jun 10, 2015 | 23.87 | 24.23 | 23.74 | 24.01 | 54,343 | +0.34(+1.43%) |
Jun 09, 2015 | 23.73 | 23.83 | 23.52 | 23.68 | 33,815 | -0.04(-0.16%) |
Jun 08, 2015 | 23.54 | 23.76 | 23.42 | 23.71 | 52,885 | +0.13(+0.54%) |
Jun 05, 2015 | 23.49 | 23.73 | 23.33 | 23.58 | 48,491 | -0.01(-0.03%) |
Jun 04, 2015 | 23.54 | 23.74 | 23.30 | 23.59 | 26,630 | -0.13(-0.54%) |
Jun 03, 2015 | 23.35 | 23.87 | 23.16 | 23.72 | 67,489 | +0.25(+1.06%) |
Jun 02, 2015 | 23.87 | 24.06 | 23.43 | 23.47 | 54,016 | -0.40(-1.67%) |
Jun 01, 2015 | 24.02 | 24.10 | 23.27 | 23.87 | 37,787 | +0.09(+0.38%) |
May 29, 2015 | 23.97 | 24.12 | 23.74 | 23.78 | 31,099 | -0.23(-0.97%) |
May 28, 2015 | 24.06 | 24.29 | 23.77 | 24.01 | 34,878 | -0.17(-0.72%) |
May 27, 2015 | 23.26 | 24.38 | 23.16 | 24.19 | 61,230 | +1.02(+4.42%) |
May 26, 2015 | 23.74 | 23.74 | 22.42 | 23.16 | 109,806 | -0.69(-2.90%) |
May 22, 2015 | 24.48 | 23.86 | 23.86 | 23.86 | 124,656 | -0.63(-2.55%) |
May 21, 2015 | 24.47 | 24.58 | 24.31 | 24.48 | 27,010 | +0.02(+0.06%) |
May 20, 2015 | 24.56 | 24.67 | 24.31 | 24.47 | 50,290 | -0.01(-0.03%) |
May 19, 2015 | 24.59 | 24.59 | 24.26 | 24.47 | 38,674 | +0.02(+0.06%) |
May 18, 2015 | 24.46 | 24.64 | 24.37 | 24.46 | 88,507 | -0.05(-0.22%) |
May 15, 2015 | 24.80 | 24.84 | 24.30 | 24.51 | 80,490 | -0.27(-1.09%) |
May 14, 2015 | 24.87 | 24.96 | 24.69 | 24.78 | 54,566 | -0.08(-0.33%) |
May 13, 2015 | 24.99 | 24.99 | 24.60 | 24.87 | 420,758 | +0.02(+0.06%) |
May 12, 2015 | 24.83 | 25.16 | 24.28 | 24.85 | 54,752 | +0.07(+0.27%) |
May 11, 2015 | 24.68 | 25.23 | 24.38 | 24.78 | 43,741 | +0.41(+1.67%) |
May 08, 2015 | 24.38 | 24.47 | 24.06 | 24.38 | 29,660 | +0.27(+1.12%) |
May 07, 2015 | 24.10 | 24.26 | 23.88 | 24.10 | 63,468 | -0.08(-0.34%) |
May 06, 2015 | 24.41 | 24.41 | 23.97 | 24.19 | 36,283 | -0.25(-1.02%) |
May 05, 2015 | 24.05 | 24.59 | 23.97 | 24.44 | 99,726 | +0.20(+0.84%) |
May 04, 2015 | 23.74 | 24.35 | 23.68 | 24.23 | 88,659 | +0.43(+1.80%) |